Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

67.89 +0.19 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 59.16 59.16 58.50 58.50 28,243 -1.17(-1.97%)
Oct 28, 2011 59.76 59.80 59.35 59.68 29,714 +0.11(+0.18%)
Oct 27, 2011 59.64 59.81 58.98 59.57 51,227 +1.22(+2.10%)
Oct 26, 2011 57.81 58.48 57.16 58.35 16,049 +1.24(+2.17%)
Oct 25, 2011 58.31 58.31 57.11 57.11 33,779 -1.36(-2.32%)
Oct 24, 2011 57.78 58.55 57.47 58.46 31,699 +0.89(+1.55%)
Oct 21, 2011 57.63 57.66 57.06 57.57 35,986 +0.72(+1.26%)
Oct 20, 2011 57.08 57.08 56.15 56.86 20,534 +0.20(+0.35%)
Oct 19, 2011 57.47 57.58 56.66 56.66 9,463 -0.68(-1.19%)
Oct 18, 2011 56.92 57.73 56.29 57.34 26,086 +0.17(+0.29%)
Oct 17, 2011 58.01 58.01 57.02 57.17 32,254 -1.05(-1.80%)
Oct 14, 2011 58.31 58.31 57.74 58.22 25,368 +0.56(+0.97%)
Oct 13, 2011 57.27 57.78 56.92 57.66 104,496 +0.21(+0.36%)
Oct 12, 2011 57.66 57.89 57.40 57.46 75,643 +0.22(+0.38%)
Oct 11, 2011 56.93 57.41 56.93 57.24 64,888 +0.02(+0.04%)
Oct 10, 2011 56.82 57.26 56.72 57.22 11,988 +1.51(+2.72%)
Oct 07, 2011 56.54 56.54 55.63 55.70 70,649 -0.31(-0.55%)
Oct 06, 2011 55.39 56.01 55.39 56.01 32,802 +0.92(+1.68%)
Oct 05, 2011 54.74 55.14 54.21 55.09 37,775 +0.69(+1.27%)
Oct 04, 2011 53.21 54.41 52.58 54.40 129,516 +0.97(+1.82%)
Oct 03, 2011 55.04 55.59 53.42 53.42 464,388 -1.78(-3.22%)
Sep 30, 2011 55.39 56.15 55.19 55.20 27,896 -0.53(-0.96%)
Sep 29, 2011 56.23 56.36 54.90 55.73 50,864 +0.52(+0.93%)
Sep 28, 2011 56.17 56.68 55.22 55.22 27,184 -1.02(-1.82%)
Sep 27, 2011 56.56 56.96 55.97 56.24 45,299 +0.77(+1.38%)
Sep 26, 2011 55.39 55.48 54.54 55.48 34,381 +0.58(+1.06%)
Sep 23, 2011 54.30 55.14 54.30 54.89 82,109 +0.33(+0.61%)
Sep 22, 2011 54.24 55.04 53.86 54.56 230,407 -1.61(-2.86%)
Sep 21, 2011 57.24 57.31 56.17 56.17 3,766 -0.99(-1.73%)
Sep 20, 2011 56.94 57.67 56.91 57.15 21,883 +0.44(+0.77%)
Sep 19, 2011 56.47 56.95 56.20 56.71 26,457 -0.27(-0.48%)
Sep 16, 2011 57.12 57.18 56.81 56.99 12,416 +0.23(+0.41%)
Sep 15, 2011 56.71 56.79 56.32 56.76 7,812 +0.35(+0.62%)
Sep 14, 2011 56.07 56.61 55.67 56.40 9,746 +0.72(+1.29%)
Sep 13, 2011 55.45 55.88 55.26 55.69 35,017 +0.35(+0.63%)
Sep 12, 2011 54.69 55.35 54.53 55.34 57,928 -0.21(-0.37%)
Sep 09, 2011 56.38 56.38 55.11 55.55 7,072 -1.35(-2.37%)
Sep 08, 2011 57.08 57.44 56.72 56.90 9,266 -0.29(-0.51%)
Sep 07, 2011 56.52 57.24 56.36 57.19 15,795 +1.49(+2.68%)
Sep 06, 2011 54.39 55.72 54.09 55.70 29,441 +0.23(+0.42%)
Sep 02, 2011 55.96 56.42 55.27 55.46 25,696 -1.28(-2.25%)
Sep 01, 2011 57.73 57.96 56.68 56.74 28,737 -0.70(-1.21%)
Aug 31, 2011 57.70 57.88 56.95 57.44 20,383 +0.23(+0.41%)
Aug 30, 2011 56.54 57.44 56.35 57.20 21,904 +0.47(+0.83%)
Aug 29, 2011 55.77 56.79 55.77 56.73 10,087 +1.57(+2.85%)
Aug 26, 2011 53.86 55.33 53.17 55.16 7,585 +0.84(+1.55%)
Aug 25, 2011 55.75 55.75 54.18 54.32 16,826 -1.18(-2.12%)
Aug 24, 2011 54.64 55.50 54.61 55.50 11,157 +0.80(+1.47%)
Aug 23, 2011 53.22 54.86 53.09 54.69 21,392 +1.71(+3.22%)
Aug 22, 2011 54.12 54.12 52.90 52.99 25,730 -0.02(-0.03%)
Aug 19, 2011 52.70 53.65 52.70 53.00 37,312 -0.17(-0.31%)
Aug 18, 2011 53.60 54.39 52.80 53.17 112,740 -2.19(-3.95%)
Aug 17, 2011 55.96 56.04 54.92 55.36 19,473 -0.02(-0.04%)
Aug 16, 2011 55.25 55.74 54.68 55.38 26,973 -0.15(-0.27%)
Aug 15, 2011 54.88 55.53 54.83 55.53 15,318 +1.12(+2.06%)
Aug 12, 2011 54.49 54.93 54.00 54.41 16,747 +0.41(+0.75%)
Aug 11, 2011 52.65 54.43 52.12 54.00 35,161 +2.11(+4.07%)
Aug 10, 2011 52.82 53.42 51.89 51.89 56,667 -1.99(-3.69%)
Aug 09, 2011 53.23 53.88 50.65 53.88 39,103 +2.34(+4.53%)
Aug 08, 2011 52.50 53.71 51.38 51.54 96,374 -2.76(-5.08%)
Aug 05, 2011 54.40 54.83 52.79 54.30 46,450 +0.06(+0.11%)
Aug 04, 2011 56.36 56.36 54.21 54.24 198,332 -2.79(-4.90%)
Aug 03, 2011 56.71 57.07 55.66 57.04 55,817 +0.26(+0.45%)
Aug 02, 2011 58.12 58.36 56.78 56.78 298,765 -1.67(-2.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.